7521 (株)ムサシ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,6251,6321,6251,6262,7001,626
2024-12-051,6271,6291,6251,6254,6001,625
2024-12-041,6271,6331,6251,6282,5001,628
2024-12-031,6261,6361,6251,6303,9001,630
2024-12-021,6301,6411,6291,6292,2001,629
2024-11-291,6271,6331,6251,6302,8001,630
2024-11-281,6281,6401,6251,6263,3001,626
2024-11-271,6541,6541,6231,6284,8001,628
2024-11-261,6441,6551,6371,6546,2001,654
2024-11-251,6421,6601,6261,65715,4001,657
2024-11-221,6291,6331,6151,6339,0001,633
2024-11-211,6351,6351,6201,6218,4001,621
2024-11-201,6211,6351,6201,6254,9001,625
2024-11-191,6201,6411,6201,63510,6001,635
2024-11-181,5981,6231,5981,6238,7001,623
2024-11-151,6051,6101,5731,59823,4001,598
2024-11-141,6621,6621,6051,61520,8001,615
2024-11-131,6781,6781,6331,66313,2001,663
2024-11-121,6601,6851,6581,68012,1001,680
2024-11-111,6751,6751,6411,6465,3001,646
2024-11-081,6331,6761,6331,67616,1001,676
2024-11-071,6591,6591,6251,63118,3001,631
2024-11-061,6601,6611,6341,65910,7001,659
2024-11-051,6781,6791,6431,6678,1001,667
2024-11-011,6661,6841,6661,6766,6001,676
2024-10-311,6861,7001,6641,68620,8001,686
2024-10-301,7991,8071,6631,704222,2001,704
2024-10-291,6751,6751,6271,62819,7001,628
2024-10-281,6141,6801,6141,67815,1001,678
2024-10-251,6541,6761,6291,6448,3001,644
2024-10-241,6461,6791,6431,6619,2001,661
2024-10-231,6641,7001,6321,66832,7001,668
2024-10-221,6981,7251,6651,69637,9001,696
2024-10-211,6901,7151,6901,6968,6001,696
2024-10-181,6991,7131,6641,71312,5001,713
2024-10-171,7101,7211,6921,70010,1001,700
2024-10-161,7121,7281,7001,7109,8001,710
2024-10-151,7241,7301,7051,7199,7001,719
2024-10-111,7231,7301,7001,71510,0001,715
2024-10-101,7661,7661,6631,72321,0001,723
2024-10-091,7411,7701,7331,76512,1001,765
2024-10-081,7321,7421,7101,7419,2001,741
2024-10-071,7551,7641,7211,73212,5001,732
2024-10-041,7471,7491,7221,74918,3001,749
2024-10-031,7901,7981,7111,74520,5001,745
2024-10-021,8711,8711,7601,78919,0001,789
2024-10-011,9101,9101,8501,87042,3001,870
2024-09-301,8741,9171,8501,89782,1001,897
2024-09-271,8001,8491,7951,83430,5001,834
2024-09-261,7751,7901,7561,7898,7001,789
2024-09-251,7581,7871,7461,7705,0001,770
2024-09-241,7581,7641,7401,7523,4001,752
2024-09-201,7361,7471,7351,7402,0001,740
2024-09-191,7501,7521,7301,7354,2001,735
2024-09-181,7501,7531,7411,7415,7001,741
2024-09-171,7551,7731,7461,7531,2001,753
2024-09-131,7711,7731,7401,7442,7001,744
2024-09-121,7551,7691,7521,7582,5001,758
2024-09-111,7421,7551,7401,7501,2001,750
2024-09-101,7411,7471,7301,7423,4001,742
2024-09-091,7281,7451,7201,7404,2001,740
2024-09-061,7251,7481,7251,7357,4001,735
2024-09-051,7241,7361,7211,7251,4001,725
2024-09-041,7391,7441,7251,7444,8001,744
2024-09-031,7451,7771,7391,7393,4001,739
2024-09-021,7451,7471,7381,7382,7001,738
2024-08-301,7401,7441,7361,7391,8001,739
2024-08-291,7351,7451,7351,7392,4001,739
2024-08-281,7351,7411,7331,7352,1001,735
2024-08-271,7321,7451,7311,7454,8001,745
2024-08-261,7261,7411,7261,7405,2001,740
2024-08-231,7451,7451,7271,7273,4001,727
2024-08-221,7391,7411,7251,7401,9001,740
2024-08-211,7451,7451,7151,7405,2001,740
2024-08-201,7491,7491,7301,7451,5001,745
2024-08-191,7151,7451,7111,7453,8001,745
2024-08-161,7101,7131,7001,7101,4001,710
2024-08-151,7151,7151,6611,7106,1001,710
2024-08-141,6641,7461,6571,73010,3001,730
2024-08-131,6601,6601,6431,6447001,644
2024-08-091,6691,6741,6451,6698,1001,669
2024-08-081,6501,6691,6231,6698001,669
2024-08-071,6051,6701,6011,65010,3001,650
2024-08-061,6041,6701,6041,6455,9001,645
2024-08-051,6911,7111,6311,6317,0001,631
2024-08-021,7511,7511,6301,74912,5001,749
2024-08-011,7701,7701,7601,7671,1001,767
2024-07-311,7711,7711,7621,7703,4001,770
2024-07-301,7791,7821,7711,7738001,773
2024-07-291,7811,7811,7621,7802,0001,780
2024-07-261,7811,7901,7801,7811,1001,781
2024-07-251,7801,7851,7751,7825,1001,782
2024-07-241,7971,7981,7751,7802,3001,780
2024-07-231,7951,7971,7931,7975,6001,797
2024-07-221,7961,7991,7561,7997,1001,799
2024-07-191,7981,7991,7951,7952,7001,795
2024-07-181,7951,8031,7951,7952,0001,795
2024-07-171,7951,7971,7951,7973,2001,797
2024-07-161,7951,7961,7951,7955,0001,795
2024-07-121,7971,7971,7941,7947001,794
2024-07-111,7951,7981,7901,7981,9001,798
2024-07-101,7981,7981,7871,7956,4001,795
2024-07-091,7991,8011,7981,7981,5001,798
2024-07-081,7981,8001,7981,7981,8001,798
2024-07-051,8051,8051,7971,7993,1001,799
2024-07-041,8051,8071,7991,8063,1001,806
2024-07-031,8091,8101,8011,8045,5001,804
2024-07-021,8101,8101,8011,8023,7001,802
2024-07-011,8031,8101,8001,8091,1001,809
2024-06-281,8031,8041,7991,7999001,799
2024-06-271,8031,8051,7951,7983,7001,798
2024-06-261,8001,8051,8001,8007001,800
2024-06-251,8091,8121,7971,79911,7001,799
2024-06-241,8101,8101,8061,8073,8001,807
2024-06-211,8071,8131,8061,8134,3001,813
2024-06-201,8071,8091,8021,8061,8001,806
2024-06-191,8001,8011,7981,7981,7001,798
2024-06-181,8241,8241,7961,8007,6001,800
2024-06-171,7981,8001,7971,7971,4001,797
2024-06-141,7991,8011,7951,8003,4001,800
2024-06-131,8011,8041,7971,7978001,797
2024-06-121,7951,8011,7951,7951,5001,795
2024-06-111,8001,8051,7881,80010,4001,800
2024-06-101,7901,8001,7901,7971,1001,797
2024-06-071,7861,7951,7861,7862,8001,786
2024-06-061,7901,7901,7831,7855,9001,785
2024-06-051,8011,8031,7781,78511,8001,785
2024-06-041,8011,8051,8001,8011,8001,801
2024-06-031,8011,8051,8001,8013,7001,801
2024-05-311,8011,8051,8001,8031,5001,803
2024-05-301,8011,8011,7971,8001,4001,800
2024-05-291,8001,8051,8001,8007001,800
2024-05-281,8051,8071,8001,8007001,800
2024-05-271,8051,8051,7981,8004,4001,800
2024-05-241,7931,8081,7931,8053,5001,805
2024-05-231,8081,8101,8001,8055,8001,805
2024-05-221,8181,8181,8081,8094,4001,809
2024-05-211,8281,8291,8131,8185,8001,818
2024-05-201,8101,8281,8081,82820,0001,828
2024-05-171,8111,8121,8031,8083,4001,808
2024-05-161,8101,8141,8001,8125,2001,812
2024-05-151,8051,8061,8011,8045001,804
2024-05-141,8051,8051,8001,8004,7001,800
2024-05-131,8081,8151,8031,8061,5001,806
2024-05-101,8031,8101,8031,8051,4001,805
2024-05-091,8081,8081,8021,8021,5001,802
2024-05-081,8031,8081,8021,8024,5001,802
2024-05-071,8111,8151,8041,8133,3001,813
2024-05-021,8021,8111,8011,8111,2001,811
2024-05-011,8111,8111,8011,8015,1001,801
2024-04-301,8151,8151,8061,8075,1001,807
2024-04-261,8161,8201,8161,8161,2001,816
2024-04-251,8191,8191,8141,8141,1001,814
2024-04-241,8221,8231,8101,8194,2001,819
2024-04-231,8251,8271,8161,8224,0001,822
2024-04-221,8201,8321,8201,8251,8001,825
2024-04-191,8231,8241,8151,8153,0001,815
2024-04-181,8351,8351,8211,8261,9001,826
2024-04-171,8281,8401,8161,8393,6001,839
2024-04-161,8331,8331,8271,8271,8001,827
2024-04-151,8451,8451,8261,8284,1001,828
2024-04-121,8441,8601,8351,8415,8001,841
2024-04-111,8371,8441,8371,8411,1001,841
2024-04-101,8401,8471,8331,8405,9001,840
2024-04-091,8441,8491,8331,8404,2001,840
2024-04-081,8391,8391,8271,8272,0001,827
2024-04-051,8391,8401,8251,8253,0001,825
2024-04-041,8451,8451,8301,8402,2001,840
2024-04-031,8301,8381,8271,8281,8001,828
2024-04-021,8321,8501,8321,8331,5001,833
2024-04-011,8551,8601,8271,8303,7001,830
2024-03-291,8441,8451,8221,8264,2001,826
2024-03-281,8231,8421,8191,8352,2001,835
2024-03-271,8541,8541,8121,84412,0001,844
2024-03-261,8561,8631,8521,8541,7001,854
2024-03-251,8531,8561,8531,8565,4001,856
2024-03-221,8661,8761,8531,8763,1001,876
2024-03-211,8561,8821,8501,88210,0001,882
2024-03-191,8351,8571,8351,85410,4001,854
2024-03-181,8361,8501,8321,8502,1001,850
2024-03-151,8291,8401,8271,8351,1001,835
2024-03-141,8361,8361,8331,8351,1001,835
2024-03-131,8241,8541,8201,85011,8001,850
2024-03-121,8231,8281,8111,8223,7001,822
2024-03-111,8231,8391,8201,8202,0001,820
2024-03-081,8291,8481,8221,8483,3001,848
2024-03-071,8401,8401,8371,8384001,838
2024-03-061,8501,8501,8301,8402,8001,840
2024-03-051,8251,8501,8101,8509,2001,850
2024-03-041,8281,8391,8271,8271,1001,827
2024-03-011,8211,8271,8211,8274001,827
2024-02-291,8351,8391,8221,8235001,823
2024-02-281,8311,8311,8291,8298001,829
2024-02-271,8491,8491,8161,8273,0001,827
2024-02-261,8351,8501,8111,85010,2001,850
2024-02-221,8271,8301,8111,8262,2001,826
2024-02-211,8231,8301,8171,8272,2001,827
2024-02-201,8081,8201,7981,82011,7001,820
2024-02-191,8111,8121,8051,8052,0001,805
2024-02-161,8281,8281,8011,8056,8001,805
2024-02-151,8481,8481,8121,8281,5001,828
2024-02-141,8431,8441,8291,8294001,829
2024-02-131,8391,8411,8391,8411,1001,841
2024-02-091,8301,8571,8211,8456,4001,845
2024-02-081,8031,8301,8001,8308,4001,830
2024-02-071,7951,8251,7801,81817,0001,818
2024-02-061,8381,8381,7961,8017,0001,801
2024-02-051,8401,8481,8391,8454,6001,845
2024-02-021,8311,8331,8311,8334001,833
2024-02-011,8221,8401,8221,8331,4001,833
2024-01-311,8501,8501,8341,8484,1001,848
2024-01-301,8251,8441,8251,8301,0001,830
2024-01-291,8421,8511,8421,8445001,844
2024-01-261,8531,8531,8331,8512,1001,851
2024-01-251,8531,8531,8521,8531,5001,853
2024-01-241,8331,8531,8301,8526,6001,852
2024-01-231,8671,8671,8331,8331,8001,833
2024-01-221,8181,8501,8181,85013,6001,850
2024-01-191,7981,8151,7961,8152,1001,815
2024-01-181,7851,7861,7771,7816,2001,781
2024-01-171,7911,8011,7761,7777,4001,777
2024-01-161,8041,8041,7841,7858,2001,785
2024-01-151,8191,8331,7981,8005,5001,800
2024-01-121,8361,8361,8161,8223,5001,822
2024-01-111,8151,8301,8141,8301,0001,830
2024-01-101,7931,8271,7931,8062,9001,806
2024-01-091,8401,8421,7901,80114,3001,801
2024-01-051,8591,8591,8331,8334001,833
2024-01-041,8831,8831,8301,8301,7001,830

分割・併合履歴 : なし